1,624SEK
-3,36%
Echtzeit-Aktienkurs GomSpace Group AB
Bid:
Ask:
Aktienkurse zur GomSpace Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 4,05 | 4,28 | 4,05 | 4,18 | -2,68% | 62.116,00 |
| 17.05.2024 | 4,40 | 4,47 | 4,00 | 4,29 | -2,61% | 283.470,00 |
| 16.05.2024 | 4,30 | 4,45 | 4,30 | 4,41 | 2,56% | 112.274,00 |
| 15.05.2024 | 4,01 | 4,30 | 4,01 | 4,30 | 2,87% | 75.367,00 |
| 14.05.2024 | 4,18 | 4,18 | 4,09 | 4,18 | 2,58% | 170.947,00 |
| 13.05.2024 | 4,11 | 4,26 | 3,91 | 4,07 | 2,91% | 379.665,00 |
| 10.05.2024 | 4,04 | 4,04 | 3,94 | 3,96 | -2,10% | 109.608,00 |
| 08.05.2024 | 4,09 | 4,10 | 4,00 | 4,04 | -0,49% | 54.322,00 |
| 07.05.2024 | 3,90 | 4,10 | 3,90 | 4,06 | 3,97% | 130.416,00 |
| 06.05.2024 | 4,17 | 4,22 | 3,91 | 3,91 | -7,35% | 271.847,00 |
| 03.05.2024 | 4,30 | 4,43 | 4,10 | 4,22 | -2,09% | 159.927,00 |
| 02.05.2024 | 4,43 | 4,55 | 4,30 | 4,31 | -2,16% | 223.748,00 |
| 30.04.2024 | 4,31 | 4,40 | 4,31 | 4,40 | 1,62% | 62.547,00 |
| 29.04.2024 | 4,39 | 4,40 | 4,30 | 4,33 | -1,25% | 67.287,00 |
| 26.04.2024 | 4,40 | 4,40 | 4,24 | 4,39 | 1,98% | 38.756,00 |
| 25.04.2024 | 4,35 | 4,40 | 4,30 | 4,30 | -1,15% | 31.272,00 |
| 24.04.2024 | 4,10 | 4,39 | 4,10 | 4,35 | 5,97% | 111.660,00 |
| 23.04.2024 | 4,03 | 4,37 | 4,03 | 4,11 | 1,86% | 143.251,00 |
| 22.04.2024 | 4,00 | 4,18 | 3,97 | 4,03 | 0,75% | 102.820,00 |
| 19.04.2024 | 3,96 | 4,10 | 3,90 | 4,00 | -3,73% | 94.009,00 |
| 18.04.2024 | 4,13 | 4,39 | 3,95 | 4,16 | -0,48% | 168.458,00 |
| 17.04.2024 | 4,15 | 4,43 | 4,15 | 4,18 | 0,85% | 138.854,00 |
| 16.04.2024 | 4,09 | 4,18 | 4,09 | 4,14 | 0,98% | 102.515,00 |
| 15.04.2024 | 4,15 | 4,29 | 4,02 | 4,10 | -1,44% | 117.496,00 |
| 12.04.2024 | 4,40 | 4,40 | 4,16 | 4,16 | -0,60% | 126.141,00 |
| 11.04.2024 | 4,55 | 4,55 | 4,17 | 4,19 | -5,42% | 283.847,00 |
| 10.04.2024 | 4,21 | 4,68 | 4,21 | 4,43 | 5,36% | 424.601,00 |
| 09.04.2024 | 4,07 | 4,85 | 4,04 | 4,20 | 3,19% | 493.972,00 |
| 08.04.2024 | 4,15 | 4,55 | 4,06 | 4,07 | -5,13% | 241.094,00 |
| 05.04.2024 | 4,17 | 4,29 | 4,14 | 4,29 | -0,23% | 118.677,00 |
| 04.04.2024 | 4,40 | 4,40 | 4,15 | 4,30 | -2,27% | 125.340,00 |
| 03.04.2024 | 4,23 | 4,51 | 4,23 | 4,40 | 4,39% | 227.001,00 |
| 02.04.2024 | 4,25 | 4,45 | 4,19 | 4,22 | 0,12% | 306.271,00 |
| 28.03.2024 | 4,18 | 4,21 | 4,08 | 4,21 | 0,72% | 20.154,00 |
| 27.03.2024 | 3,94 | 4,21 | 3,94 | 4,18 | 2,20% | 184.698,00 |
| 26.03.2024 | 3,89 | 4,11 | 3,80 | 4,09 | 6,79% | 236.478,00 |
| 25.03.2024 | 3,90 | 4,06 | 3,76 | 3,83 | -4,01% | 343.624,00 |
| 22.03.2024 | 3,83 | 4,17 | 3,75 | 3,99 | 3,64% | 300.519,00 |
| 21.03.2024 | 3,67 | 3,89 | 3,65 | 3,85 | 1,58% | 232.206,00 |
| 20.03.2024 | 3,68 | 3,81 | 3,54 | 3,79 | 1,34% | 189.946,00 |
| 19.03.2024 | 3,90 | 4,00 | 3,62 | 3,74 | -3,11% | 413.554,00 |
| 18.03.2024 | 4,24 | 4,24 | 3,80 | 3,86 | -8,96% | 547.250,00 |
| 15.03.2024 | 4,14 | 4,41 | 4,13 | 4,24 | 0,71% | 487.812,00 |
| 14.03.2024 | 4,11 | 4,37 | 4,06 | 4,21 | 3,19% | 281.865,00 |
| 13.03.2024 | 4,23 | 4,25 | 3,94 | 4,08 | -2,39% | 286.397,00 |
| 12.03.2024 | 3,98 | 4,80 | 3,91 | 4,18 | 4,76% | 1.160.086,00 |
| 11.03.2024 | 4,13 | 4,25 | 3,91 | 3,99 | -3,39% | 320.808,00 |
| 08.03.2024 | 4,26 | 4,36 | 4,05 | 4,13 | -2,82% | 521.809,00 |
| 07.03.2024 | 4,31 | 4,50 | 4,20 | 4,25 | -1,39% | 335.348,00 |
| 06.03.2024 | 4,30 | 4,43 | 4,26 | 4,31 | 0,23% | 209.699,00 |
| 05.03.2024 | 4,44 | 4,45 | 4,23 | 4,30 | -4,44% | 406.444,00 |
| 04.03.2024 | 4,85 | 4,85 | 4,47 | 4,50 | -7,22% | 621.424,00 |
| 01.03.2024 | 4,84 | 4,87 | 4,70 | 4,85 | 1,04% | 217.802,00 |
| 29.02.2024 | 4,67 | 4,94 | 4,61 | 4,80 | 4,12% | 360.316,00 |
| 28.02.2024 | 4,85 | 4,98 | 4,52 | 4,61 | -8,53% | 894.417,00 |
| 27.02.2024 | 5,20 | 5,40 | 4,81 | 5,04 | -3,82% | 822.606,00 |
| 26.02.2024 | 4,82 | 5,42 | 4,75 | 5,24 | 8,71% | 992.233,00 |
| 23.02.2024 | 4,95 | 4,95 | 4,77 | 4,82 | 0,84% | 130.389,00 |
| 22.02.2024 | 4,68 | 4,93 | 4,64 | 4,78 | 2,14% | 239.451,00 |
| 21.02.2024 | 4,97 | 5,16 | 4,60 | 4,68 | -5,84% | 688.918,00 |
| 20.02.2024 | 4,73 | 4,97 | 4,73 | 4,97 | 2,26% | 201.413,00 |
| 19.02.2024 | 4,72 | 4,88 | 4,54 | 4,86 | 2,53% | 332.833,00 |
| 16.02.2024 | 4,65 | 4,77 | 4,45 | 4,74 | 3,49% | 355.524,00 |
| 15.02.2024 | 4,93 | 4,97 | 4,58 | 4,58 | -7,10% | 608.432,00 |
| 14.02.2024 | 4,75 | 5,16 | 4,64 | 4,93 | 4,01% | 795.050,00 |
| 13.02.2024 | 4,50 | 4,74 | 4,20 | 4,74 | 7,73% | 603.147,00 |
| 12.02.2024 | 4,85 | 5,16 | 4,40 | 4,40 | -9,28% | 1.702.420,00 |
| 09.02.2024 | 4,85 | 5,00 | 4,73 | 4,85 | 0,00% | 288.029,00 |
| 08.02.2024 | 4,52 | 4,95 | 4,23 | 4,85 | 7,30% | 563.188,00 |
| 07.02.2024 | 4,60 | 4,61 | 4,36 | 4,52 | -2,16% | 273.724,00 |
| 06.02.2024 | 5,16 | 5,16 | 4,59 | 4,62 | -7,60% | 530.993,00 |
| 05.02.2024 | 4,98 | 5,18 | 4,84 | 5,00 | 2,46% | 474.080,00 |
| 02.02.2024 | 4,98 | 5,00 | 4,56 | 4,88 | 1,67% | 542.139,00 |
| 01.02.2024 | 4,69 | 4,96 | 4,55 | 4,80 | 5,49% | 553.602,00 |
| 31.01.2024 | 4,30 | 4,77 | 4,30 | 4,55 | 5,81% | 606.190,00 |
| 30.01.2024 | 4,09 | 4,30 | 4,09 | 4,30 | 4,62% | 148.047,00 |
| 29.01.2024 | 4,04 | 4,26 | 3,96 | 4,11 | 1,99% | 326.847,00 |
| 26.01.2024 | 3,96 | 4,25 | 3,96 | 4,03 | -2,18% | 190.948,00 |
| 25.01.2024 | 4,22 | 4,39 | 3,93 | 4,12 | -2,60% | 400.207,00 |
| 24.01.2024 | 4,30 | 4,53 | 4,22 | 4,23 | -0,47% | 105.669,00 |
| 23.01.2024 | 4,14 | 4,65 | 4,14 | 4,25 | 1,43% | 572.680,00 |
| 22.01.2024 | 4,20 | 4,36 | 4,19 | 4,19 | -0,24% | 181.460,00 |
| 19.01.2024 | 4,58 | 4,65 | 4,20 | 4,20 | -8,30% | 325.615,00 |
| 18.01.2024 | 4,00 | 4,65 | 3,86 | 4,58 | 14,50% | 642.044,00 |
| 17.01.2024 | 4,18 | 4,18 | 3,86 | 4,00 | -4,31% | 804.807,00 |
| 16.01.2024 | 4,77 | 4,78 | 4,10 | 4,18 | -12,37% | 959.498,00 |
| 15.01.2024 | 5,16 | 5,16 | 4,77 | 4,77 | -5,73% | 346.198,00 |
| 12.01.2024 | 5,38 | 5,38 | 5,06 | 5,06 | -5,95% | 293.793,00 |
| 11.01.2024 | 5,50 | 5,50 | 5,02 | 5,38 | 1,51% | 436.265,00 |
| 10.01.2024 | 5,40 | 5,50 | 5,28 | 5,30 | 1,15% | 456.826,00 |
| 09.01.2024 | 4,93 | 5,38 | 4,79 | 5,24 | 6,29% | 318.008,00 |
| 08.01.2024 | 5,46 | 5,46 | 4,66 | 4,93 | -5,19% | 973.975,00 |
| 05.01.2024 | 5,52 | 5,68 | 5,02 | 5,20 | -5,80% | 620.228,00 |
| 04.01.2024 | 5,76 | 5,90 | 5,28 | 5,52 | -2,82% | 1.111.864,00 |
| 03.01.2024 | 4,80 | 5,80 | 4,80 | 5,68 | 18,33% | 2.725.033,00 |
| 02.01.2024 | 4,70 | 5,18 | 4,55 | 4,80 | 9,09% | 1.032.469,00 |
| 29.12.2023 | 4,03 | 5,06 | 3,83 | 4,40 | 8,11% | 2.869.562,00 |
| 28.12.2023 | 4,48 | 4,62 | 4,07 | 4,07 | -13,59% | 2.100.274,00 |
| 27.12.2023 | 4,96 | 5,66 | 4,39 | 4,71 | -4,07% | 2.234.659,00 |
| 22.12.2023 | 3,86 | 5,30 | 3,80 | 4,91 | 34,15% | 5.914.256,00 |